Olema Pharmaceuticals Inc (OLMA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.59059474412 | 14.46 | 15.5 | 13.92 | 526960 | 14.81349112 | CS |
| 4 | 3.63 | 32.8209764919 | 11.06 | 15.5 | 10.15 | 612606 | 12.97937633 | CS |
| 12 | 4.13 | 39.1098484848 | 10.56 | 15.5 | 8.51 | 949123 | 11.87617738 | CS |
| 26 | 3.04 | 26.0944206009 | 11.65 | 16.775 | 8.51 | 873901 | 12.09930823 | CS |
| 52 | 5.66 | 62.6799557032 | 9.03 | 17.7911 | 7.78 | 723006 | 12.35538156 | CS |
| 156 | -11.18 | -43.216080402 | 25.87 | 32.19 | 2 | 491456 | 10.95022837 | CS |
| 260 | -32.31 | -68.7446808511 | 47 | 60.27 | 2 | 435383 | 12.85706706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 14.69 | -0.13 | -0.88 | 14.8 | 14.94 | 14.44 | 627540 |
| 1721860500 | 14.82 | -0.37 | -2.44 | 15.02 | 15.43 | 14.56 | 500013 |
| 1721774100 | 15.19 | 0.04 | 0.26 | 14.96 | 15.5 | 14.83 | 542536 |
| 1721687700 | 15.15 | 0.84 | 5.87 | 14.47 | 15.28 | 14.28 | 616064 |
| 1721428500 | 14.31 | -0.14 | -0.97 | 14.44 | 14.56 | 13.92 | 428573 |
| 1721342100 | 14.45 | 0.02 | 0.14 | 14.46 | 14.89 | 14.15 | 547613 |
| 1721255700 | 14.43 | -0.25 | -1.70 | 14.34 | 15.07 | 14.06 | 1148785 |
| 1721169300 | 14.68 | 1.54 | 11.72 | 13.35 | 15.4 | 13.32 | 1217310 |
| 1721082900 | 13.14 | 0.84 | 6.83 | 12.28 | 13.19 | 12.19 | 573457 |
| 1720823700 | 12.3 | -0.2 | -1.60 | 12.4 | 12.8 | 11.95 | 861012 |
| 1720737300 | 12.5 | 0.89 | 7.67 | 11.86 | 12.63 | 11.82 | 664812 |
| 1720650900 | 11.61 | 0.09 | 0.78 | 11.53 | 11.66 | 11.16 | 338272 |
| 1720564500 | 11.52 | 0.5 | 4.54 | 10.99 | 11.62 | 10.72 | 492332 |
| 1720478100 | 11.02 | 0.37 | 3.47 | 10.75 | 11.15 | 10.645 | 565529 |
| 1720218900 | 10.65 | -0.02 | -0.19 | 10.65 | 10.73 | 10.29 | 382984 |
| 1720040640 | 10.67 | 0.26 | 2.50 | 10.35 | 10.8 | 10.26 | 286541 |
| 1719959700 | 10.41 | -0.73 | -6.55 | 11.1 | 11.21 | 10.15 | 714308 |
| 1719873300 | 11.14 | -0.07 | -0.62 | 10.76 | 11.37 | 10.6 | 708437 |
| 1719614100 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1719527700 | 11.21 | 0.15 | 1.36 | 11.06 | 11.47 | 10.86 | 438331 |
| 1719441300 | 11.06 | -0.67 | -5.71 | 11.69 | 11.69 | 10.88 | 368347 |
| 1719354900 | 11.73 | -0.15 | -1.26 | 11.81 | 12.28 | 11.59 | 455728 |
| 1719268500 | 11.88 | 0.25 | 2.15 | 11.71 | 12.03 | 11.65 | 560080 |
| 1719009300 | 11.63 | 0.21 | 1.84 | 11.51 | 11.77 | 11.27 | 2761460 |
| 1718922900 | 11.42 | -0.58 | -4.83 | 12.01 | 12.01 | 11.32 | 803215 |
| 1718750100 | 12 | 0.13 | 1.10 | 11.78 | 12.16 | 11.55 | 668308 |
| 1718663700 | 11.87 | -0.49 | -3.96 | 12.31 | 12.39 | 11.6 | 649933 |
| 1718404500 | 12.36 | -0.1 | -0.80 | 12.37 | 12.78 | 12.14 | 653952 |
| 1718318100 | 12.46 | -0.41 | -3.19 | 12.93 | 13.14 | 12.41 | 1212945 |
| 1718231700 | 12.87 | -0.75 | -5.51 | 13.95 | 14.2 | 12.72 | 1103868 |
| 1718145300 | 13.62 | 0.06 | 0.44 | 13.42 | 13.7484 | 12.98 | 693624 |
| 1718058900 | 13.56 | 0.43 | 3.27 | 12.95 | 13.62 | 12.64 | 1021247 |
| 1717799700 | 13.13 | -0.16 | -1.20 | 12.79 | 13.5 | 11.825 | 1389880 |
| 1717713300 | 13.29 | -0.63 | -4.53 | 13.52 | 13.86 | 12.62 | 1063816 |
| 1717626900 | 13.92 | -0.07 | -0.50 | 13.87 | 14.45 | 13.22 | 1468689 |
| 1717540500 | 13.99 | 2.23 | 18.96 | 11.9 | 15.3557 | 11.7714 | 6218931 |
| 1717454100 | 11.76 | 2.08 | 21.49 | 10.6 | 12.22 | 10.27 | 4327102 |
| 1717194900 | 9.68 | 0.06 | 0.62 | 9.6 | 9.96 | 9.34 | 992776 |
| 1717108500 | 9.6199999 | -0.03 | -0.31 | 9.71 | 9.85 | 9.38 | 1327094 |
| 1717022100 | 9.65 | 0.4 | 4.32 | 9.16 | 9.66 | 9.0399999 | 1091260 |
| 1716935700 | 9.25 | 0.19 | 2.10 | 9.19 | 9.28 | 8.88 | 634462 |
| 1716590100 | 9.06 | 0.33 | 3.78 | 8.82 | 9.07 | 8.51 | 625146 |
| 1716503700 | 8.73 | -0.48 | -5.21 | 9.27 | 9.34 | 8.6001 | 626307 |
| 1716417300 | 9.21 | -0.15 | -1.60 | 9.34 | 9.46 | 9.1199999 | 448119 |
| 1716330900 | 9.36 | -0.16 | -1.68 | 9.47 | 9.53 | 9.24 | 618060 |
| 1716244500 | 9.52 | -0.32 | -3.25 | 9.76 | 9.81 | 9.26 | 516480 |
| 1715985300 | 9.84 | 0.18 | 1.86 | 9.7899999 | 10.08 | 9.61 | 547955 |
| 1715898900 | 9.66 | -0.19 | -1.93 | 9.92 | 10.235 | 9.44 | 923048 |
| 1715812500 | 9.85 | -0.32 | -3.15 | 10.82 | 11.2 | 9.61 | 1633701 |
| 1715726100 | 10.17 | 0.95 | 10.30 | 9.31 | 10.22 | 9.21 | 946918 |
| 1715639700 | 9.22 | -0.1 | -1.07 | 9.39 | 9.7899999 | 9.1649999 | 669094 |
| 1715380500 | 9.32 | -0.52 | -5.28 | 9.89 | 10.02 | 9.1601 | 603428 |
| 1715294100 | 9.84 | -1.01 | -9.31 | 11.4 | 11.4 | 9.7001 | 1170868 |
| 1715207700 | 10.85 | -0.39 | -3.47 | 10.96 | 11.02 | 10.585 | 611232 |
| 1715121300 | 11.24 | 0.34 | 3.12 | 10.92 | 11.29 | 10.54 | 670592 |
| 1715034900 | 10.9 | 0.23 | 2.16 | 10.83 | 11.01 | 10.53 | 380104 |
| 1714775700 | 10.67 | 0.6 | 5.96 | 10.37 | 10.84 | 10.18 | 697741 |
| 1714689300 | 10.07 | -0.33 | -3.17 | 10.56 | 10.56 | 9.89 | 968451 |
| 1714602900 | 10.4 | 0.23 | 2.26 | 10.15 | 10.78 | 9.93 | 952661 |
| 1714516500 | 10.17 | 0.01 | 0.10 | 9.865 | 10.32 | 9.205 | 759750 |
| 1714430100 | 10.16 | 0.21 | 2.11 | 9.91 | 10.32 | 9.91 | 344108 |
| 1714170900 | 9.95 | 0.12 | 1.22 | 9.8699999 | 10.09 | 9.51 | 434279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
